NZD/USD (NZDUSD=X)

CCY - CCY Delayed price. Currency in USD

Add to watchlist

0.5743

+0.0018

(+0.3216%)

As of 03:41PM BST. Market open.

Time period:

04 Oct 2021 - 04 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Oct 2022	0.5724	0.5759	0.5683	0.5743	0.5743	-
03 Oct 2022	0.5619	0.5731	0.5615	0.5619	0.5619	-
30 Sept 2022	0.5742	0.5741	0.5641	0.5742	0.5742	-
29 Sept 2022	0.5719	0.5720	0.5649	0.5719	0.5719	-
28 Sept 2022	0.5631	0.5703	0.5569	0.5631	0.5631	-
27 Sept 2022	0.5665	0.5722	0.5641	0.5665	0.5665	-
26 Sept 2022	0.5742	0.5753	0.5660	0.5742	0.5742	-
23 Sept 2022	0.5848	0.5857	0.5756	0.5848	0.5848	-
22 Sept 2022	0.5829	0.5887	0.5806	0.5829	0.5829	-
21 Sept 2022	0.5902	0.5907	0.5873	0.5902	0.5902	-
20 Sept 2022	0.5967	0.5976	0.5888	0.5967	0.5967	-
19 Sept 2022	0.5996	0.6001	0.5931	0.5996	0.5996	-
16 Sept 2022	0.5958	0.5989	0.5944	0.5958	0.5958	-
15 Sept 2022	0.6017	0.6020	0.5974	0.6017	0.6017	-
14 Sept 2022	0.6005	0.6024	0.5979	0.6005	0.6005	-
13 Sept 2022	0.6147	0.6162	0.6012	0.6147	0.6147	-
12 Sept 2022	0.6113	0.6157	0.6098	0.6113	0.6113	-
09 Sept 2022	0.6070	0.6152	0.6069	0.6070	0.6070	-
08 Sept 2022	0.6063	0.6078	0.6033	0.6063	0.6063	-
07 Sept 2022	0.6033	0.6040	0.5998	0.6033	0.6033	-
06 Sept 2022	0.6105	0.6129	0.6037	0.6105	0.6105	-
05 Sept 2022	0.6086	0.6105	0.6079	0.6086	0.6086	-
02 Sept 2022	0.6085	0.6140	0.6052	0.6085	0.6085	-
01 Sept 2022	0.6111	0.6115	0.6062	0.6111	0.6111	-
31 Aug 2022	0.6132	0.6154	0.6112	0.6132	0.6132	-
30 Aug 2022	0.6161	0.6194	0.6124	0.6161	0.6161	-
29 Aug 2022	0.6113	0.6167	0.6103	0.6113	0.6113	-
26 Aug 2022	0.6217	0.6232	0.6158	0.6217	0.6217	-
25 Aug 2022	0.6182	0.6252	0.6178	0.6182	0.6182	-
24 Aug 2022	0.6207	0.6240	0.6165	0.6207	0.6207	-
23 Aug 2022	0.6177	0.6244	0.6161	0.6177	0.6177	-
22 Aug 2022	0.6176	0.6212	0.6157	0.6176	0.6176	-
19 Aug 2022	0.6245	0.6249	0.6172	0.6245	0.6245	-
18 Aug 2022	0.6276	0.6311	0.6250	0.6276	0.6276	-
17 Aug 2022	0.6343	0.6381	0.6260	0.6343	0.6343	-
16 Aug 2022	0.6363	0.6371	0.6319	0.6363	0.6363	-
15 Aug 2022	0.6449	0.6453	0.6357	0.6449	0.6449	-
12 Aug 2022	0.6434	0.6468	0.6423	0.6434	0.6434	-
11 Aug 2022	0.6406	0.6462	0.6385	0.6406	0.6406	-
10 Aug 2022	0.6286	0.6431	0.6276	0.6286	0.6286	-
09 Aug 2022	0.6289	0.6304	0.6272	0.6289	0.6289	-
08 Aug 2022	0.6240	0.6303	0.6232	0.6240	0.6240	-
05 Aug 2022	0.6297	0.6310	0.6215	0.6297	0.6297	-
04 Aug 2022	0.6267	0.6316	0.6267	0.6267	0.6267	-
03 Aug 2022	0.6221	0.6273	0.6214	0.6221	0.6221	-
02 Aug 2022	0.6332	0.6343	0.6272	0.6332	0.6332	-
01 Aug 2022	0.6279	0.6353	0.6280	0.6279	0.6279	-
29 Jul 2022	0.6296	0.6329	0.6221	0.6296	0.6296	-
28 Jul 2022	0.6260	0.6293	0.6253	0.6260	0.6260	-
27 Jul 2022	0.6241	0.6247	0.6197	0.6241	0.6241	-
26 Jul 2022	0.6258	0.6280	0.6226	0.6258	0.6258	-
25 Jul 2022	0.6234	0.6280	0.6219	0.6234	0.6234	-
22 Jul 2022	0.6244	0.6302	0.6213	0.6244	0.6244	-
21 Jul 2022	0.6225	0.6242	0.6186	0.6225	0.6225	-
20 Jul 2022	0.6234	0.6273	0.6231	0.6234	0.6234	-
19 Jul 2022	0.6153	0.6240	0.6143	0.6153	0.6153	-
18 Jul 2022	0.6190	0.6198	0.6150	0.6190	0.6190	-
15 Jul 2022	0.6130	0.6178	0.6119	0.6130	0.6130	-
14 Jul 2022	0.6109	0.6135	0.6062	0.6109	0.6109	-
13 Jul 2022	0.6123	0.6172	0.6082	0.6123	0.6123	-
12 Jul 2022	0.6122	0.6146	0.6101	0.6122	0.6122	-
11 Jul 2022	0.6186	0.6185	0.6100	0.6186	0.6186	-
08 Jul 2022	0.6179	0.6207	0.6135	0.6179	0.6179	-
07 Jul 2022	0.6155	0.6195	0.6141	0.6155	0.6155	-
06 Jul 2022	0.6166	0.6191	0.6134	0.6166	0.6166	-
05 Jul 2022	0.6216	0.6227	0.6126	0.6216	0.6216	-
04 Jul 2022	0.6209	0.6252	0.6198	0.6209	0.6209	-
01 Jul 2022	0.6240	0.6247	0.6149	0.6240	0.6240	-
30 Jun 2022	0.6225	0.6249	0.6200	0.6225	0.6225	-
29 Jun 2022	0.6237	0.6260	0.6206	0.6237	0.6237	-
28 Jun 2022	0.6294	0.6314	0.6247	0.6294	0.6294	-
27 Jun 2022	0.6314	0.6325	0.6284	0.6314	0.6314	-
24 Jun 2022	0.6286	0.6327	0.6278	0.6286	0.6286	-
23 Jun 2022	0.6271	0.6311	0.6249	0.6271	0.6271	-
22 Jun 2022	0.6318	0.6318	0.6245	0.6318	0.6318	-
21 Jun 2022	0.6337	0.6364	0.6319	0.6337	0.6337	-
20 Jun 2022	0.6326	0.6364	0.6307	0.6326	0.6326	-
17 Jun 2022	0.6361	0.6361	0.6270	0.6361	0.6361	-
16 Jun 2022	0.6293	0.6339	0.6234	0.6293	0.6293	-
15 Jun 2022	0.6227	0.6264	0.6219	0.6227	0.6227	-
14 Jun 2022	0.6275	0.6292	0.6215	0.6275	0.6275	-
13 Jun 2022	0.6337	0.6348	0.6259	0.6337	0.6337	-
10 Jun 2022	0.6386	0.6435	0.6352	0.6386	0.6386	-
09 Jun 2022	0.6444	0.6461	0.6399	0.6444	0.6444	-
08 Jun 2022	0.6481	0.6486	0.6436	0.6481	0.6481	-
07 Jun 2022	0.6486	0.6491	0.6424	0.6486	0.6486	-
06 Jun 2022	0.6509	0.6538	0.6486	0.6509	0.6509	-
03 Jun 2022	0.6560	0.6576	0.6505	0.6560	0.6560	-
02 Jun 2022	0.6481	0.6556	0.6461	0.6481	0.6481	-
01 Jun 2022	0.6519	0.6541	0.6466	0.6519	0.6519	-
31 May 2022	0.6558	0.6564	0.6484	0.6558	0.6558	-
30 May 2022	0.6534	0.6561	0.6533	0.6534	0.6534	-
27 May 2022	0.6482	0.6550	0.6475	0.6482	0.6482	-
26 May 2022	0.6480	0.6501	0.6449	0.6480	0.6480	-
25 May 2022	0.6449	0.6514	0.6427	0.6449	0.6449	-
24 May 2022	0.6447	0.6459	0.6425	0.6447	0.6447	-
23 May 2022	0.6421	0.6491	0.6420	0.6421	0.6421	-
20 May 2022	0.6381	0.6413	0.6366	0.6381	0.6381	-
19 May 2022	0.6296	0.6415	0.6295	0.6296	0.6296	-
18 May 2022	0.6359	0.6372	0.6327	0.6359	0.6359	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,090.03+130.58(+1.19%)

NZD/USD0.5743+0.0018(+0.32%)

ALL ORDS6,905.30+248.90(+3.74%)

OIL85.32+1.69(+2.02%)

GOLD1,722.80+20.80(+1.22%)

NZD/USD (NZDUSD=X)

NZX 50
11,090.03
+130.58(+1.19%)

NZD/USD
0.5743
+0.0018(+0.32%)

ALL ORDS
6,905.30
+248.90(+3.74%)

OIL
85.32
+1.69(+2.02%)

GOLD
1,722.80
+20.80(+1.22%)